4394 (株)エクスモーション の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 2,951 | 3,060 | 2,925 | 2,943 | 13,600 | 1,471.50 |
| 2018-12-27 | 3,160 | 3,180 | 3,025 | 3,080 | 22,800 | 1,540 |
| 2018-12-26 | 3,165 | 3,165 | 2,816 | 2,990 | 24,200 | 1,495 |
| 2018-12-25 | 2,950 | 3,160 | 2,801 | 2,921 | 44,800 | 1,460.50 |
| 2018-12-21 | 3,100 | 3,190 | 3,005 | 3,025 | 35,300 | 1,512.50 |
| 2018-12-20 | 3,340 | 3,470 | 3,100 | 3,240 | 38,800 | 1,620 |
| 2018-12-19 | 3,465 | 3,620 | 3,345 | 3,480 | 21,100 | 1,740 |
| 2018-12-18 | 3,665 | 3,670 | 3,390 | 3,410 | 37,000 | 1,705 |
| 2018-12-17 | 4,095 | 4,095 | 3,785 | 3,845 | 31,500 | 1,922.50 |
| 2018-12-14 | 4,250 | 4,270 | 4,060 | 4,095 | 14,900 | 2,047.50 |
| 2018-12-13 | 4,230 | 4,395 | 4,170 | 4,200 | 14,500 | 2,100 |
| 2018-12-12 | 4,130 | 4,300 | 4,105 | 4,240 | 22,000 | 2,120 |
| 2018-12-11 | 4,155 | 4,290 | 4,100 | 4,115 | 15,500 | 2,057.50 |
| 2018-12-10 | 4,265 | 4,355 | 4,090 | 4,150 | 23,400 | 2,075 |
| 2018-12-07 | 4,370 | 4,460 | 4,335 | 4,400 | 18,500 | 2,200 |
| 2018-12-06 | 4,505 | 4,505 | 4,235 | 4,325 | 19,800 | 2,162.50 |
| 2018-12-05 | 4,405 | 4,590 | 4,355 | 4,510 | 22,600 | 2,255 |
| 2018-12-04 | 4,730 | 4,835 | 4,520 | 4,545 | 20,800 | 2,272.50 |
| 2018-12-03 | 4,840 | 4,900 | 4,715 | 4,735 | 28,700 | 2,367.50 |
| 2018-11-30 | 4,820 | 4,905 | 4,625 | 4,700 | 33,300 | 2,350 |
| 2018-11-29 | 5,190 | 5,210 | 4,765 | 4,810 | 114,300 | 2,405 |
| 2018-11-28 | 4,310 | 4,940 | 4,305 | 4,940 | 88,200 | 2,470 |
| 2018-11-27 | 4,270 | 4,330 | 4,245 | 4,270 | 12,200 | 2,135 |
| 2018-11-26 | 4,270 | 4,320 | 4,165 | 4,270 | 9,800 | 2,135 |
| 2018-11-22 | 4,320 | 4,365 | 4,210 | 4,265 | 9,900 | 2,132.50 |
| 2018-11-21 | 4,005 | 4,360 | 4,005 | 4,250 | 20,200 | 2,125 |
| 2018-11-20 | 4,300 | 4,320 | 4,150 | 4,205 | 19,500 | 2,102.50 |
| 2018-11-19 | 4,555 | 4,595 | 4,335 | 4,375 | 19,800 | 2,187.50 |
| 2018-11-16 | 4,625 | 4,710 | 4,510 | 4,555 | 15,400 | 2,277.50 |
| 2018-11-15 | 4,750 | 4,825 | 4,520 | 4,605 | 29,100 | 2,302.50 |
| 2018-11-14 | 4,810 | 4,995 | 4,720 | 4,755 | 28,000 | 2,377.50 |
| 2018-11-13 | 4,655 | 4,865 | 4,550 | 4,790 | 34,200 | 2,395 |
| 2018-11-12 | 4,740 | 5,110 | 4,740 | 4,900 | 55,900 | 2,450 |
| 2018-11-09 | 4,655 | 4,840 | 4,605 | 4,735 | 24,200 | 2,367.50 |
| 2018-11-08 | 4,640 | 4,870 | 4,590 | 4,720 | 35,000 | 2,360 |
| 2018-11-07 | 4,555 | 4,670 | 4,505 | 4,505 | 11,500 | 2,252.50 |
| 2018-11-06 | 4,600 | 4,750 | 4,495 | 4,570 | 21,400 | 2,285 |
| 2018-11-05 | 4,630 | 4,950 | 4,515 | 4,530 | 36,900 | 2,265 |
| 2018-11-02 | 4,570 | 4,745 | 4,415 | 4,655 | 51,000 | 2,327.50 |
| 2018-11-01 | 4,725 | 4,815 | 4,500 | 4,500 | 53,700 | 2,250 |
| 2018-10-31 | 4,665 | 5,000 | 4,660 | 4,865 | 68,500 | 2,432.50 |
| 2018-10-30 | 4,370 | 4,845 | 4,115 | 4,530 | 77,600 | 2,265 |
| 2018-10-29 | 4,540 | 4,550 | 4,020 | 4,235 | 45,900 | 2,117.50 |
| 2018-10-26 | 5,140 | 5,140 | 4,250 | 4,365 | 80,400 | 2,182.50 |
| 2018-10-25 | 5,050 | 5,160 | 4,900 | 4,920 | 61,100 | 2,460 |
| 2018-10-24 | 5,610 | 5,730 | 5,260 | 5,470 | 50,300 | 2,735 |
| 2018-10-23 | 6,020 | 6,090 | 5,510 | 5,510 | 62,100 | 2,755 |
| 2018-10-22 | 6,200 | 6,280 | 5,870 | 6,090 | 65,700 | 3,045 |
| 2018-10-19 | 5,900 | 6,290 | 5,820 | 6,130 | 115,800 | 3,065 |
| 2018-10-18 | 5,530 | 6,120 | 5,500 | 6,000 | 138,500 | 3,000 |
| 2018-10-17 | 5,630 | 5,700 | 5,380 | 5,600 | 86,400 | 2,800 |
| 2018-10-16 | 5,630 | 5,800 | 5,280 | 5,470 | 107,200 | 2,735 |
| 2018-10-15 | 6,190 | 6,200 | 5,600 | 5,700 | 117,300 | 2,850 |
| 2018-10-12 | 6,200 | 6,430 | 6,000 | 6,280 | 69,300 | 3,140 |
| 2018-10-11 | 6,160 | 6,330 | 5,810 | 6,200 | 139,000 | 3,100 |
| 2018-10-10 | 6,200 | 6,740 | 6,190 | 6,660 | 137,200 | 3,330 |
| 2018-10-09 | 6,270 | 6,370 | 6,030 | 6,140 | 58,700 | 3,070 |
| 2018-10-05 | 6,650 | 6,840 | 6,340 | 6,410 | 132,100 | 3,205 |
| 2018-10-04 | 6,880 | 7,190 | 6,780 | 6,840 | 357,500 | 3,420 |
| 2018-10-03 | 6,580 | 7,070 | 6,550 | 6,980 | 457,700 | 3,490 |
| 2018-10-02 | 6,700 | 7,460 | 6,350 | 6,520 | 953,600 | 3,260 |
| 2018-10-01 | 5,840 | 6,730 | 5,810 | 6,560 | 445,400 | 3,280 |
| 2018-09-28 | 5,980 | 6,550 | 5,780 | 5,870 | 727,100 | 2,935 |
| 2018-09-27 | 6,100 | 7,070 | 5,740 | 5,880 | 1,096,300 | 2,940 |
| 2018-09-26 | 5,210 | 6,070 | 5,080 | 6,070 | 491,500 | 3,035 |
| 2018-09-25 | 4,570 | 5,070 | 4,525 | 5,070 | 210,300 | 2,535 |
| 2018-09-21 | 4,540 | 4,580 | 4,370 | 4,370 | 37,600 | 2,185 |
| 2018-09-20 | 4,330 | 4,500 | 4,330 | 4,490 | 39,300 | 2,245 |
| 2018-09-19 | 4,305 | 4,435 | 4,305 | 4,315 | 27,500 | 2,157.50 |
| 2018-09-18 | 4,265 | 4,360 | 4,200 | 4,300 | 23,300 | 2,150 |
| 2018-09-14 | 4,410 | 4,580 | 4,225 | 4,320 | 55,400 | 2,160 |
| 2018-09-13 | 4,280 | 4,350 | 4,180 | 4,320 | 24,900 | 2,160 |
| 2018-09-12 | 4,305 | 4,350 | 4,180 | 4,210 | 19,800 | 2,105 |
| 2018-09-11 | 4,470 | 4,470 | 4,310 | 4,340 | 27,600 | 2,170 |
| 2018-09-10 | 4,250 | 4,540 | 4,250 | 4,470 | 53,400 | 2,235 |
| 2018-09-07 | 4,195 | 4,380 | 4,115 | 4,210 | 43,400 | 2,105 |
| 2018-09-06 | 4,555 | 4,560 | 4,280 | 4,305 | 43,700 | 2,152.50 |
| 2018-09-05 | 4,740 | 4,740 | 4,540 | 4,620 | 22,900 | 2,310 |
| 2018-09-04 | 4,700 | 4,855 | 4,580 | 4,745 | 41,300 | 2,372.50 |
| 2018-09-03 | 5,110 | 5,120 | 4,700 | 4,700 | 63,800 | 2,350 |
| 2018-08-31 | 4,960 | 5,170 | 4,955 | 5,050 | 73,500 | 2,525 |
| 2018-08-30 | 5,050 | 5,290 | 4,990 | 5,080 | 199,300 | 2,540 |
| 2018-08-29 | 4,760 | 5,100 | 4,750 | 5,000 | 157,700 | 2,500 |
| 2018-08-28 | 4,980 | 5,040 | 4,685 | 4,690 | 90,900 | 2,345 |
| 2018-08-27 | 4,800 | 5,110 | 4,720 | 4,900 | 166,700 | 2,450 |
| 2018-08-24 | 4,490 | 4,830 | 4,490 | 4,695 | 101,000 | 2,347.50 |
| 2018-08-23 | 4,565 | 4,710 | 4,490 | 4,510 | 83,100 | 2,255 |
| 2018-08-22 | 4,430 | 4,800 | 4,355 | 4,560 | 165,900 | 2,280 |
| 2018-08-21 | 4,180 | 4,835 | 4,000 | 4,500 | 213,700 | 2,250 |
| 2018-08-20 | 4,610 | 4,655 | 4,165 | 4,180 | 75,700 | 2,090 |
| 2018-08-17 | 4,705 | 4,935 | 4,500 | 4,535 | 126,000 | 2,267.50 |
| 2018-08-16 | 4,930 | 4,970 | 4,510 | 4,510 | 150,900 | 2,255 |
| 2018-08-15 | 5,380 | 5,420 | 4,985 | 5,030 | 135,400 | 2,515 |
| 2018-08-14 | 5,660 | 5,760 | 5,370 | 5,440 | 147,900 | 2,720 |
| 2018-08-13 | 5,990 | 6,220 | 5,550 | 5,590 | 346,400 | 2,795 |
| 2018-08-10 | 6,010 | 6,400 | 5,970 | 6,130 | 469,300 | 3,065 |
| 2018-08-09 | 5,890 | 6,400 | 5,840 | 6,190 | 753,200 | 3,095 |
| 2018-08-08 | 5,800 | 6,030 | 5,640 | 5,860 | 395,400 | 2,930 |
| 2018-08-07 | 5,410 | 5,910 | 5,230 | 5,900 | 483,900 | 2,950 |
| 2018-08-06 | 5,900 | 5,930 | 5,340 | 5,350 | 295,200 | 2,675 |
| 2018-08-03 | 5,410 | 6,290 | 5,090 | 5,730 | 1,002,900 | 2,865 |
| 2018-08-02 | 5,700 | 5,950 | 5,330 | 5,440 | 556,700 | 2,720 |
| 2018-08-01 | 6,310 | 6,380 | 5,500 | 5,600 | 1,646,300 | 2,800 |
| 2018-07-31 | 5,120 | 6,110 | 4,930 | 6,110 | 943,900 | 3,055 |
| 2018-07-30 | 5,770 | 6,090 | 5,000 | 5,110 | 1,295,300 | 2,555 |
| 2018-07-27 | 5,250 | 5,570 | 5,180 | 5,570 | 516,900 | 2,785 |
| 2018-07-26 | 5,000 | 5,150 | 4,655 | 4,865 | 1,210,700 | 2,432.50 |
分割・併合履歴 ： [2019-05-29]1株→2株
